Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.95 | 0.06 | 1.23% | 4.78 | 4.97 | 4.75 | 4,380 |
| Apr 25 2024 | 4.89 | 0.23 | 4.94% | 4.68 | 4.89 | 4.68 | 2,798 |
| Apr 24 2024 | 4.66 | -0.04 | -0.85% | 4.735 | 4.85 | 4.5701 | 4,866 |
| Apr 23 2024 | 4.70 | -0.01 | -0.21% | 4.7499 | 4.75 | 4.5888 | 4,726 |
| Apr 22 2024 | 4.71 | 0.06 | 1.29% | 4.57 | 4.74 | 4.57 | 4,784 |
| Apr 19 2024 | 4.65 | 0.04 | 0.87% | 4.76 | 4.80 | 4.60 | 11,225 |
| Apr 18 2024 | 4.61 | -0.04 | -0.75% | 4.58 | 4.80 | 4.58 | 13,322 |
| Apr 17 2024 | 4.645 | 0.09 | 1.86% | 4.52 | 4.80 | 4.42 | 6,116 |
| Apr 16 2024 | 4.56 | 0.00 | 0.00% | 4.55 | 4.56 | 4.55 | 3,030 |
| Apr 15 2024 | 4.56 | -0.11 | -2.36% | 4.67 | 4.67 | 4.555 | 3,465 |
| Apr 12 2024 | 4.67 | 0.21 | 4.71% | 4.49 | 4.67 | 4.49 | 2,542 |
| Apr 11 2024 | 4.46 | -0.17 | -3.67% | 4.58 | 4.58 | 4.46 | 4,701 |
| Apr 10 2024 | 4.63 | -0.02 | -0.43% | 4.6301 | 4.6301 | 4.48 | 3,051 |
| Apr 09 2024 | 4.65 | -0.03 | -0.64% | 4.65 | 4.65 | 4.63 | 2,073 |
| Apr 08 2024 | 4.68 | -0.01 | -0.21% | 4.70 | 4.70 | 4.5825 | 2,052 |
| Apr 05 2024 | 4.6899 | 0.01 | 0.21% | 4.58 | 4.70 | 4.55 | 2,353 |
| Apr 04 2024 | 4.68 | 0.00 | 0.11% | 4.63 | 4.68 | 4.63 | 235 |
| Apr 03 2024 | 4.675 | -0.06 | -1.16% | 4.69 | 4.79 | 4.675 | 1,813 |
| Apr 02 2024 | 4.73 | 0.08 | 1.72% | 4.545 | 4.73 | 4.545 | 1,111 |
| Apr 01 2024 | 4.65 | 0.00 | 0.00% | 4.80 | 4.80 | 4.61 | 5,915 |
| Mar 28 2024 | 4.65 | 0.01 | 0.22% | 4.64 | 4.6999 | 4.64 | 1,700 |
| Mar 27 2024 | 4.64 | -0.01 | -0.22% | 4.69 | 4.76 | 4.5508 | 24,075 |
| Mar 26 2024 | 4.65 | -0.01 | -0.11% | 4.66 | 4.6797 | 4.62 | 4,686 |
| Mar 25 2024 | 4.655 | 0.10 | 2.08% | 4.81 | 4.82 | 4.43 | 15,082 |
| Mar 22 2024 | 4.56 | 0.08 | 1.79% | 4.46 | 4.56 | 4.4297 | 4,277 |
| Mar 21 2024 | 4.48 | 0.07 | 1.59% | 4.41 | 4.4988 | 4.40 | 4,970 |
| Mar 20 2024 | 4.41 | -0.03 | -0.68% | 4.54 | 4.54 | 4.39 | 870 |
| Mar 19 2024 | 4.44 | 0.03 | 0.68% | 4.41 | 4.63 | 4.40 | 2,193 |
| Mar 18 2024 | 4.41 | -0.14 | -3.08% | 4.75 | 4.75 | 4.41 | 3,419 |
| Mar 15 2024 | 4.55 | 0.11 | 2.48% | 4.45 | 4.55 | 4.44 | 4,552 |
| Mar 14 2024 | 4.44 | 0.04 | 0.91% | 4.40 | 4.44 | 4.40 | 1,059 |
| Mar 13 2024 | 4.40 | 0.00 | 0.00% | 4.39 | 4.40 | 4.39 | 606 |
| Mar 12 2024 | 4.40 | -0.07 | -1.57% | 4.39 | 4.5912 | 4.39 | 565 |
| Mar 11 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 105 |
| Mar 08 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 250 |
| Mar 07 2024 | 4.47 | -0.01 | -0.22% | 4.48 | 4.48 | 4.4315 | 327 |
| Mar 06 2024 | 4.48 | 0.00 | 0.11% | 4.48 | 4.48 | 4.48 | 363 |
| Mar 05 2024 | 4.4751 | 0.04 | 1.01% | 4.42 | 4.4751 | 4.42 | 557 |
| Mar 04 2024 | 4.4303 | -0.12 | -2.63% | 4.58 | 4.58 | 4.42 | 1,378 |
| Mar 01 2024 | 4.5499 | 0.00 | 0.00% | 4.55 | 4.55 | 4.54 | 191 |
| Feb 29 2024 | 4.5499 | -0.06 | -1.30% | 4.55 | 4.55 | 4.52 | 475 |
| Feb 28 2024 | 4.61 | 0.00 | 0.00% | 4.42 | 4.61 | 4.42 | 52 |
| Feb 27 2024 | 4.61 | 0.11 | 2.44% | 4.48 | 4.61 | 4.39 | 8,262 |
| Feb 26 2024 | 4.50 | -0.03 | -0.66% | 4.39 | 4.50 | 4.39 | 379 |
| Feb 23 2024 | 4.53 | 0.00 | 0.00% | 4.59 | 4.59 | 4.53 | 39 |
| Feb 22 2024 | 4.53 | 0.00 | -0.05% | 4.53 | 4.53 | 4.418 | 2,480 |
| Feb 21 2024 | 4.5323 | 0.13 | 3.01% | 4.40 | 4.5323 | 4.40 | 2,977 |
| Feb 20 2024 | 4.40 | -0.04 | -0.90% | 4.39 | 4.52 | 4.39 | 2,394 |
| Feb 16 2024 | 4.44 | 0.07 | 1.60% | 4.37 | 4.44 | 4.37 | 539 |
| Feb 15 2024 | 4.37 | -0.08 | -1.80% | 4.45 | 4.45 | 4.37 | 219 |
| Feb 14 2024 | 4.45 | 0.09 | 2.06% | 4.36 | 4.45 | 4.36 | 176 |
| Feb 13 2024 | 4.3601 | 0.00 | 0.00% | 4.3825 | 4.3825 | 4.3601 | 642 |
| Feb 12 2024 | 4.36 | -0.10 | -2.24% | 4.45 | 4.48 | 4.36 | 1,472 |
| Feb 09 2024 | 4.46 | -0.02 | -0.45% | 4.48 | 4.48 | 4.40 | 999 |
| Feb 08 2024 | 4.48 | 0.00 | 0.05% | 4.41 | 4.48 | 4.41 | 1,067 |
| Feb 07 2024 | 4.4776 | -0.02 | -0.50% | 4.37 | 4.4999 | 4.37 | 9,305 |
| Feb 06 2024 | 4.50 | 0.05 | 1.12% | 4.3848 | 4.70 | 4.3848 | 3,317 |
| Feb 05 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 841 |
| Feb 02 2024 | 4.45 | 0.10 | 2.30% | 4.34 | 4.45 | 4.34 | 764 |
| Feb 01 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.42 | 4.35 | 65 |
| Jan 31 2024 | 4.35 | -0.07 | -1.58% | 4.42 | 4.42 | 4.35 | 1,062 |
| Jan 30 2024 | 4.42 | -0.02 | -0.45% | 4.395 | 4.42 | 4.32 | 3,733 |
| Jan 29 2024 | 4.44 | 0.05 | 1.14% | 4.44 | 4.44 | 4.44 | 240 |
